Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 23.69 | 23.82 | 23.45 | 23.80 | 326,087 | -0.13(-0.54%) |
May 16, 2024 | 24.11 | 24.37 | 23.91 | 23.93 | 539,898 | -0.89(-3.59%) |
May 15, 2024 | 24.15 | 24.93 | 23.81 | 24.82 | 582,013 | +0.97(+4.07%) |
May 14, 2024 | 22.97 | 23.91 | 22.66 | 23.85 | 543,801 | +0.37(+1.58%) |
May 13, 2024 | 23.85 | 24.00 | 22.95 | 23.48 | 559,026 | -0.84(-3.45%) |
May 10, 2024 | 24.40 | 24.43 | 23.65 | 24.32 | 339,474 | +0.08(+0.33%) |
May 09, 2024 | 23.78 | 24.30 | 23.45 | 24.24 | 447,365 | +0.25(+1.04%) |
May 08, 2024 | 23.06 | 24.29 | 22.94 | 23.99 | 810,370 | +0.43(+1.83%) |
May 07, 2024 | 23.39 | 23.87 | 22.87 | 23.56 | 758,155 | +0.27(+1.16%) |
May 06, 2024 | 22.27 | 23.33 | 22.10 | 23.29 | 662,687 | +1.28(+5.82%) |
May 03, 2024 | 21.40 | 22.17 | 21.21 | 22.01 | 850,593 | +0.99(+4.71%) |
May 02, 2024 | 20.75 | 21.20 | 20.10 | 21.02 | 666,475 | +0.26(+1.25%) |
May 01, 2024 | 19.75 | 21.79 | 19.71 | 20.76 | 1,017,388 | +0.83(+4.16%) |
Apr 30, 2024 | 20.02 | 20.81 | 19.91 | 19.93 | 705,269 | -0.23(-1.14%) |
Apr 29, 2024 | 20.79 | 20.86 | 19.79 | 20.16 | 1,260,859 | -1.03(-4.86%) |
Apr 26, 2024 | 21.06 | 21.51 | 20.14 | 21.19 | 1,788,941 | +0.23(+1.10%) |
Apr 25, 2024 | 18.88 | 21.50 | 18.18 | 20.96 | 4,271,161 | -5.81(-21.70%) |
Apr 24, 2024 | 28.45 | 28.49 | 25.80 | 26.77 | 3,032,220 | -0.26(-0.96%) |
Apr 23, 2024 | 26.67 | 27.27 | 26.27 | 27.03 | 433,195 | +1.55(+6.08%) |
Apr 22, 2024 | 26.33 | 26.51 | 24.59 | 25.48 | 489,651 | -0.03(-0.12%) |
Apr 19, 2024 | 27.88 | 27.88 | 24.90 | 25.51 | 736,730 | -2.26(-8.14%) |
Apr 18, 2024 | 27.46 | 28.85 | 27.46 | 27.77 | 275,072 | +0.73(+2.70%) |
Apr 17, 2024 | 27.98 | 27.98 | 26.17 | 27.04 | 298,073 | -0.49(-1.78%) |
Apr 16, 2024 | 27.36 | 28.09 | 27.26 | 27.53 | 499,762 | -0.05(-0.18%) |
Apr 15, 2024 | 29.37 | 29.63 | 27.32 | 27.58 | 435,337 | -1.31(-4.53%) |
Apr 12, 2024 | 29.73 | 29.85 | 28.64 | 28.89 | 864,883 | -1.38(-4.56%) |
Apr 11, 2024 | 30.09 | 30.32 | 29.60 | 30.27 | 217,068 | +0.34(+1.14%) |
Apr 10, 2024 | 28.65 | 30.21 | 28.25 | 29.93 | 316,187 | +0.33(+1.11%) |
Apr 09, 2024 | 30.29 | 30.61 | 28.38 | 29.60 | 399,550 | -0.29(-0.97%) |
Apr 08, 2024 | 31.08 | 31.29 | 29.83 | 29.89 | 436,866 | -0.89(-2.89%) |
Apr 05, 2024 | 29.74 | 31.15 | 29.31 | 30.78 | 519,827 | +1.85(+6.39%) |
Apr 04, 2024 | 29.63 | 31.07 | 28.92 | 28.93 | 638,301 | +0.40(+1.40%) |
Apr 03, 2024 | 27.60 | 28.55 | 27.60 | 28.53 | 261,851 | +1.05(+3.82%) |
Apr 02, 2024 | 26.17 | 27.48 | 26.05 | 27.48 | 307,928 | +0.65(+2.42%) |
Apr 01, 2024 | 26.28 | 27.46 | 25.79 | 26.83 | 202,358 | +0.55(+2.09%) |
Mar 28, 2024 | 27.07 | 27.07 | 26.17 | 26.28 | 245,414 | -0.95(-3.49%) |
Mar 27, 2024 | 27.80 | 27.80 | 26.51 | 27.23 | 327,987 | -0.19(-0.69%) |
Mar 26, 2024 | 28.46 | 28.98 | 27.31 | 27.42 | 189,260 | -0.75(-2.66%) |
Mar 25, 2024 | 28.54 | 28.63 | 27.88 | 28.17 | 245,742 | -0.76(-2.63%) |
Mar 22, 2024 | 28.61 | 28.98 | 28.36 | 28.93 | 211,381 | +0.19(+0.66%) |
Mar 21, 2024 | 29.58 | 29.58 | 28.60 | 28.74 | 240,857 | +0.19(+0.67%) |
Mar 20, 2024 | 27.78 | 28.80 | 27.40 | 28.55 | 292,752 | +1.12(+4.08%) |
Mar 19, 2024 | 26.60 | 27.57 | 25.82 | 27.43 | 549,930 | -0.19(-0.69%) |
Mar 18, 2024 | 26.99 | 27.62 | 26.50 | 27.62 | 417,822 | +1.44(+5.50%) |
Mar 15, 2024 | 26.87 | 27.03 | 25.91 | 26.18 | 303,956 | -0.89(-3.29%) |
Mar 14, 2024 | 28.10 | 28.10 | 26.66 | 27.07 | 250,958 | -0.48(-1.74%) |
Mar 13, 2024 | 27.70 | 28.11 | 27.00 | 27.55 | 589,656 | -112.75(-80.36%) |
Mar 12, 2024 | 136.24 | 141.24 | 132.00 | 140.30 | 92,387 | +9.21(+7.03%) |
Mar 11, 2024 | 139.10 | 139.10 | 127.23 | 131.09 | 147,729 | -12.73(-8.85%) |
Mar 08, 2024 | 148.75 | 153.76 | 140.12 | 143.82 | 155,265 | -3.49(-2.37%) |
Mar 07, 2024 | 142.60 | 151.49 | 141.82 | 147.31 | 87,290 | +8.71(+6.28%) |
Mar 06, 2024 | 139.11 | 142.18 | 137.85 | 138.60 | 105,935 | +3.28(+2.42%) |
Mar 05, 2024 | 138.29 | 138.29 | 134.12 | 135.32 | 52,598 | -4.62(-3.30%) |
Mar 04, 2024 | 143.04 | 143.19 | 139.16 | 139.94 | 51,422 | -2.20(-1.55%) |
Mar 01, 2024 | 136.74 | 143.29 | 136.74 | 142.14 | 66,204 | +7.01(+5.19%) |
Feb 29, 2024 | 134.74 | 136.07 | 131.66 | 135.13 | 58,218 | +2.89(+2.19%) |
Feb 28, 2024 | 132.90 | 136.17 | 131.72 | 132.24 | 69,137 | -2.04(-1.52%) |
Feb 27, 2024 | 130.49 | 134.28 | 130.31 | 134.28 | 22,580 | +3.14(+2.39%) |
Feb 26, 2024 | 132.35 | 133.25 | 131.07 | 131.14 | 33,000 | -1.34(-1.01%) |
Feb 23, 2024 | 134.81 | 137.87 | 131.94 | 132.48 | 65,636 | -1.33(-0.99%) |
Feb 22, 2024 | 130.80 | 135.73 | 129.20 | 133.81 | 70,932 | +9.51(+7.65%) |
Feb 21, 2024 | 123.70 | 124.50 | 121.00 | 124.30 | 34,504 | -1.41(-1.12%) |
Feb 20, 2024 | 124.55 | 127.85 | 123.20 | 125.71 | 42,986 | -1.21(-0.95%) |
Feb 16, 2024 | 129.72 | 129.72 | 124.60 | 126.92 | 285,518 | -6.01(-4.52%) |
Feb 15, 2024 | 128.44 | 135.24 | 126.78 | 132.93 | 74,523 | +5.50(+4.32%) |
Feb 14, 2024 | 124.57 | 127.48 | 123.57 | 127.43 | 55,214 | +6.97(+5.79%) |
Feb 13, 2024 | 118.70 | 124.23 | 117.70 | 120.46 | 89,378 | -5.04(-4.02%) |
Feb 12, 2024 | 124.88 | 130.61 | 124.00 | 125.50 | 61,181 | +0.57(+0.46%) |
Feb 09, 2024 | 127.88 | 127.88 | 124.51 | 124.93 | 93,108 | -1.05(-0.83%) |
Feb 08, 2024 | 125.17 | 126.05 | 123.31 | 125.98 | 74,975 | +0.09(+0.07%) |
Feb 07, 2024 | 119.10 | 126.18 | 119.11 | 125.89 | 182,253 | +7.78(+6.59%) |
Feb 06, 2024 | 123.30 | 124.50 | 117.60 | 118.11 | 89,637 | -2.51(-2.08%) |
Feb 05, 2024 | 126.50 | 127.21 | 120.56 | 120.62 | 119,226 | -8.31(-6.45%) |
Feb 02, 2024 | 121.65 | 133.92 | 119.00 | 128.93 | 177,433 | +37.31(+40.72%) |
Feb 01, 2024 | 91.08 | 94.14 | 91.03 | 91.62 | 142,397 | +2.10(+2.35%) |
Jan 31, 2024 | 88.78 | 93.09 | 88.39 | 89.52 | 46,650 | -5.30(-5.59%) |
Jan 30, 2024 | 95.00 | 97.23 | 94.16 | 94.82 | 156,230 | -0.43(-0.45%) |
Jan 29, 2024 | 93.00 | 95.53 | 91.11 | 95.25 | 43,917 | +3.68(+4.02%) |
Jan 26, 2024 | 91.81 | 92.80 | 90.60 | 91.57 | 25,626 | +0.43(+0.47%) |
Jan 25, 2024 | 90.18 | 92.25 | 87.93 | 91.14 | 21,484 | +1.00(+1.11%) |
Jan 24, 2024 | 90.00 | 92.48 | 89.37 | 90.14 | 45,986 | +2.53(+2.89%) |
Jan 23, 2024 | 87.84 | 89.19 | 86.49 | 87.61 | 20,819 | +1.59(+1.85%) |
Jan 22, 2024 | 89.31 | 90.14 | 85.84 | 86.02 | 31,456 | -0.90(-1.04%) |
Jan 19, 2024 | 85.58 | 87.18 | 85.35 | 86.92 | 31,307 | +2.40(+2.84%) |
Jan 18, 2024 | 83.00 | 84.56 | 82.99 | 84.52 | 31,515 | +2.56(+3.12%) |
Jan 17, 2024 | 80.65 | 81.96 | 78.80 | 81.96 | 13,837 | +0.29(+0.36%) |
Jan 16, 2024 | 83.46 | 84.07 | 81.64 | 81.67 | 36,799 | -2.31(-2.75%) |
Jan 12, 2024 | 82.74 | 84.61 | 82.74 | 83.98 | 15,576 | +1.49(+1.81%) |
Jan 11, 2024 | 83.48 | 83.48 | 80.15 | 82.49 | 26,300 | -0.33(-0.40%) |
Jan 10, 2024 | 79.31 | 83.58 | 79.31 | 82.82 | 32,828 | +4.29(+5.46%) |
Jan 09, 2024 | 78.18 | 79.13 | 78.18 | 78.53 | 10,161 | -0.39(-0.49%) |
Jan 08, 2024 | 77.51 | 78.92 | 76.86 | 78.92 | 16,178 | +2.22(+2.89%) |
Jan 05, 2024 | 75.83 | 77.20 | 75.76 | 76.70 | 16,774 | +1.48(+1.97%) |
Jan 04, 2024 | 74.37 | 75.27 | 74.19 | 75.22 | 12,867 | +0.86(+1.16%) |
Jan 03, 2024 | 74.88 | 75.18 | 74.19 | 74.36 | 16,130 | -0.67(-0.89%) |
Jan 02, 2024 | 76.91 | 77.00 | 72.98 | 75.03 | 24,139 | -2.56(-3.30%) |
Dec 29, 2023 | 78.33 | 78.87 | 76.81 | 77.59 | 27,259 | -1.77(-2.23%) |
Dec 28, 2023 | 79.41 | 80.09 | 78.88 | 79.36 | 21,251 | +0.46(+0.58%) |
Dec 27, 2023 | 78.54 | 79.26 | 78.16 | 78.90 | 44,425 | +0.41(+0.53%) |
Dec 26, 2023 | 77.80 | 78.51 | 77.80 | 78.49 | 10,037 | +0.85(+1.09%) |
Dec 22, 2023 | 78.32 | 78.92 | 77.00 | 77.64 | 23,159 | -0.27(-0.35%) |
Dec 21, 2023 | 77.36 | 78.40 | 76.47 | 77.91 | 18,831 | +1.60(+2.10%) |
Dec 20, 2023 | 76.30 | 78.15 | 76.11 | 76.31 | 26,154 | -0.75(-0.97%) |
Dec 19, 2023 | 75.28 | 77.79 | 75.28 | 77.06 | 24,925 | +2.12(+2.83%) |
Dec 18, 2023 | 74.04 | 75.77 | 73.99 | 74.94 | 27,934 | +3.77(+5.30%) |
Dec 15, 2023 | 72.60 | 72.93 | 71.17 | 71.17 | 9,577 | -0.10(-0.14%) |
Dec 14, 2023 | 71.27 | 71.32 | 69.98 | 71.27 | 21,478 | -0.46(-0.65%) |
Dec 13, 2023 | 71.80 | 72.85 | 71.43 | 71.73 | 15,648 | +0.08(+0.11%) |
Dec 12, 2023 | 68.58 | 71.73 | 68.58 | 71.65 | 15,780 | +2.79(+4.05%) |
Dec 11, 2023 | 70.53 | 70.53 | 67.29 | 68.86 | 21,735 | -2.39(-3.36%) |
Dec 08, 2023 | 68.94 | 71.26 | 68.79 | 71.26 | 12,435 | +1.78(+2.56%) |
Dec 07, 2023 | 68.35 | 69.79 | 67.69 | 69.47 | 21,027 | +3.03(+4.56%) |
Dec 06, 2023 | 67.86 | 67.86 | 66.45 | 66.45 | 14,138 | -0.49(-0.73%) |
Dec 05, 2023 | 66.81 | 67.88 | 66.17 | 66.94 | 16,684 | -0.38(-0.57%) |
Dec 04, 2023 | 66.31 | 67.55 | 65.46 | 67.32 | 24,903 | -1.83(-2.64%) |
Dec 01, 2023 | 69.16 | 69.16 | 67.68 | 69.15 | 17,367 | -0.50(-0.71%) |
Nov 30, 2023 | 71.16 | 71.59 | 68.18 | 69.65 | 27,533 | -1.78(-2.49%) |
Nov 29, 2023 | 73.91 | 73.91 | 71.08 | 71.43 | 30,829 | -2.37(-3.21%) |
Nov 28, 2023 | 71.49 | 73.90 | 71.49 | 73.80 | 15,659 | +1.63(+2.26%) |
Nov 27, 2023 | 72.57 | 73.79 | 72.17 | 72.17 | 11,935 | -1.03(-1.41%) |
Nov 24, 2023 | 74.14 | 74.14 | 72.97 | 73.20 | 6,608 | -1.21(-1.62%) |
Nov 22, 2023 | 73.76 | 74.86 | 73.76 | 74.41 | 23,684 | +1.35(+1.85%) |
Nov 21, 2023 | 73.35 | 73.86 | 72.75 | 73.05 | 14,529 | -0.91(-1.23%) |
Nov 20, 2023 | 72.95 | 74.51 | 72.26 | 73.97 | 22,746 | +1.41(+1.95%) |
Nov 17, 2023 | 70.86 | 72.55 | 70.79 | 72.55 | 11,676 | +0.27(+0.38%) |
Nov 16, 2023 | 71.09 | 72.30 | 70.10 | 72.28 | 35,291 | +0.53(+0.74%) |
Nov 15, 2023 | 73.10 | 73.10 | 71.15 | 71.75 | 24,957 | -1.12(-1.54%) |
Nov 14, 2023 | 72.37 | 73.37 | 72.12 | 72.87 | 26,299 | +2.21(+3.12%) |
Nov 13, 2023 | 69.90 | 71.63 | 69.87 | 70.67 | 22,109 | +0.17(+0.24%) |
Nov 10, 2023 | 67.78 | 70.49 | 67.78 | 70.49 | 22,540 | +2.52(+3.71%) |
Nov 09, 2023 | 67.72 | 69.04 | 67.42 | 67.97 | 33,156 | +0.21(+0.31%) |
Nov 08, 2023 | 67.41 | 68.30 | 66.37 | 67.76 | 15,988 | +0.28(+0.41%) |
Nov 07, 2023 | 66.76 | 67.99 | 66.37 | 67.48 | 18,729 | +0.90(+1.35%) |
Nov 06, 2023 | 66.51 | 67.22 | 66.24 | 66.58 | 16,017 | +0.46(+0.69%) |
Nov 03, 2023 | 65.60 | 66.35 | 65.20 | 66.12 | 26,539 | +1.09(+1.68%) |
Nov 02, 2023 | 66.72 | 67.06 | 64.31 | 65.03 | 42,955 | -0.32(-0.50%) |